Zhejiang East Crystal Electronic
东晶电子 SZ002199 Forward-adjusted MAIN
11.12
-0.39
(-3.39%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.60
High
11.72
Low
11.12
Prev close
11.51
Amplitude
5.21%
Volume
4.2M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
11.73
MA10
12.14
MA20
12.17
MA60
12.27
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.60 | 11.72 | 11.12 | 11.12 | 4M |
| 2 | 2026-09-29 | 11.46 | 11.55 | 11.30 | 11.51 | 3M |
| 3 | 2026-09-28 | 12.12 | 12.20 | 11.39 | 11.46 | 5M |
| 4 | 2026-09-24 | 12.29 | 12.39 | 12.05 | 12.10 | 5M |
| 5 | 2026-09-23 | 12.75 | 12.89 | 12.37 | 12.45 | 7M |
| 6 | 2026-09-22 | 13.31 | 13.60 | 12.64 | 12.79 | 13M |
| 7 | 2026-09-21 | 12.32 | 13.64 | 12.32 | 13.05 | 15M |
| 8 | 2026-09-18 | 12.38 | 12.69 | 12.29 | 12.40 | 5M |
| 9 | 2026-09-17 | 12.17 | 12.39 | 12.00 | 12.30 | 5M |
| 10 | 2026-09-16 | 11.96 | 12.28 | 11.91 | 12.22 | 4M |
| 11 | 2026-09-15 | 12.26 | 12.49 | 12.00 | 12.00 | 4M |
| 12 | 2026-09-14 | 11.90 | 12.49 | 11.88 | 12.34 | 5M |
52W
Data range
6.95
46.1%
16.00
High/low over the last 250 trading days, and where the price sits.
← Stocks